DHI: D.R. Horton, Inc.

As of Monday, May 6th, 2024

$ 148.48

-- 0 0%

Open: 148.48
High: 148.48
Low: 148.48
Volume: N/A
Previous Close on Friday, May 3rd, 2024

$ 148.48

+3.02 +2.08%

Open: 150.00
High: 153.54
Low: 148.45
Volume: 2,894,882

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-03 150.00 153.54 148.45 148.48 2,894,882 +3.02 +2.08
2024-05-02 143.86 145.62 141.84 145.46 1,779,875 +2.98 +2.09
2024-05-01 142.30 146.21 140.99 142.48 1,951,106 -0.01 -0.01
2024-04-30 144.24 145.41 142.21 142.49 2,452,983 -3.48 -2.38
2024-04-29 146.56 147.44 144.60 145.97 1,614,955 +0.64 +0.44
2024-04-26 144.93 147.85 144.74 145.33 1,905,182 +1.13 +0.78
2024-04-25 142.88 144.83 140.00 144.20 2,242,235 -1.92 -1.31
2024-04-24 147.61 149.95 144.99 146.12 2,048,044 -1.89 -1.28
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 153.54
On 2024-05-03		 140.99
On 2024-05-01		 3.15 2.17 147.44
On 2024-04-29		 140.99
On 2024-05-01		 -4.37 144.98
10D 153.54
On 2024-05-03		 140.00
On 2024-04-25		 6.29 4.42 149.95
On 2024-04-24		 140.00
On 2024-04-25		 -6.64 145.16
20D 159.20
On 2024-04-08		 140.00
On 2024-04-25		 -10.04 -6.33 159.20
On 2024-04-08		 140.00
On 2024-04-25		 -12.06 147.32
WTD 153.54
On 2024-05-03		 140.99
On 2024-05-01		 3.15 2.17 147.44
On 2024-04-29		 140.99
On 2024-05-01		 -4.37 144.98
MTD 153.54
On 2024-05-03		 140.99
On 2024-05-01		 5.99 4.20 146.21
On 2024-05-01		 141.84
On 2024-05-02		 -2.99 145.47
As of Friday, May 3rd, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.80 +3.69 +2.25 2,777,551
KO

The Coca-Cola Company

62.15 -0.02 -0.03 4,847,812
PFE

Pfizer Inc.

28.16 +0.35 +1.24 23,337,732
VZ

Verizon Communications Inc.

39.20 +0.31 +0.80 6,395,315
VIX

CBOE Volatility Index

13.72 +0.23 +1.70
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,824.71 +149.03 +0.39 189,617,800
DJTA

Dow Jones Transportation Average

15,407.55 +59.15 +0.39 78,898,644
SPX

S&P 500 Index

5,168.30 +40.51 +0.79
OEX

S&P 100 Index

2,458.57 +19.71 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,032.33 +141.54 +0.79
NYA

NYSE Composite Index

17,943.39 +145.50 +0.82
XAX

NYSE AMEX Composite Index

4,866.90 +73.62 +1.54
RUI

RUSSELL 1000 Index

2,832.36 +23.37 +0.83
RUT

Russell 2000 Index

2,061.22 +25.49 +1.25
RUA

Russell 3000 Index

2,959.11 +25.04 +0.85
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.72 +0.23 +1.70
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.86 -0.12 -0.63
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.07 -0.06 -0.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.19 -0.08 -0.52
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,884.39 +66.31 +0.75
 
Recent
Ticker Last Chg %Chg Volume
DHI

D.R. Horton, Inc.

148.48 0.00 0.00